Playtech PLC (PTEC) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/10/2026 | 13:40:49 | 363.80p | 12 | £43.66 | Off-book | Sell | SI |
| 15/10/2026 | 13:34:19 | 362.60p | 39 | £141.41 | Exchange | Sell | AT |
| 15/10/2026 | 13:31:04 | 361.60p | 209 | £755.74 | Exchange | Unknown | AT |
| 15/10/2026 | 13:31:04 | 361.60p | 71 | £256.74 | Exchange | Sell | AT |
| 15/10/2026 | 13:21:39 | 361.40p | 6 | £21.68 | Exchange | Sell | AT |
| 15/10/2026 | 13:20:24 | 362.40p | 148 | £536.35 | Exchange | Sell | AT |
| 15/10/2026 | 13:20:24 | 362.40p | 157 | £568.97 | Exchange | Sell | AT |
| 15/10/2026 | 13:20:24 | 362.40p | 267 | £967.61 | Exchange | Sell | AT |
| 15/10/2026 | 13:20:24 | 362.40p | 342 | £1,239.41 | Exchange | Sell | AT |
| 15/10/2026 | 13:20:24 | 362.20p | 249 | £901.88 | Exchange | Sell | AT |
| 15/10/2026 | 13:16:43 | 362.60p | 243 | £881.12 | Exchange | Sell | AT |
| 15/10/2026 | 13:12:02 | 361.80p | 4 | £14.47 | Exchange | Sell | AT |
| 15/10/2026 | 13:10:25 | 361.60p | 7 | £25.31 | Off-book | Sell | SI |
| 15/10/2026 | 13:08:45 | 361.60p | 4 | £14.46 | Exchange | Sell | AT |
| 15/10/2026 | 13:08:29 | 361.60p | 19 | £68.70 | Off-book | Sell | SI |
| 15/10/2026 | 13:08:29 | 361.60p | 6 | £21.70 | Off-book | Sell | SI |
| 15/10/2026 | 13:02:17 | 362.80p | 1 | £3.63 | Off-book | Buy | SI |
| 15/10/2026 | 13:00:45 | 361.60p | 21 | £75.94 | Off-book | Sell | SI |
| 15/10/2026 | 12:56:23 | 361.60p | 17 | £61.47 | Off-book | Sell | OTC |
| 15/10/2026 | 12:51:55 | 361.60p | 21 | £75.94 | Exchange | Sell | AT |
| 15/10/2026 | 12:51:32 | 362.60p | 44 | £159.54 | Exchange | Buy | AT |
| 15/10/2026 | 12:49:59 | 362.00p | 122 | £441.64 | Exchange | Sell | AT |
| 15/10/2026 | 12:49:59 | 362.00p | 113 | £409.06 | Exchange | Sell | AT |
| 15/10/2026 | 12:49:59 | 362.00p | 3 | £10.86 | Exchange | Sell | AT |
| 15/10/2026 | 12:44:37 | 362.80p | 38 | £137.86 | Exchange | Buy | AT |
| 15/10/2026 | 12:44:37 | 362.80p | 43 | £156.00 | Exchange | Buy | AT |
| 15/10/2026 | 12:44:37 | 362.80p | 53 | £192.28 | Exchange | Buy | AT |
| 15/10/2026 | 12:43:52 | 362.60p | 151 | £547.53 | Exchange | Buy | AT |
| 15/10/2026 | 12:43:51 | 362.60p | 243 | £881.12 | Exchange | Sell | AT |
| 15/10/2026 | 12:43:51 | 362.80p | 209 | £758.25 | Exchange | Sell | AT |
| 15/10/2026 | 12:43:51 | 362.60p | 250 | £906.50 | Exchange | Sell | AT |
| 15/10/2026 | 12:43:47 | 363.40p | 58 | £210.77 | Exchange | Buy | AT |
| 15/10/2026 | 12:43:29 | 361.80p | 310 | £1,121.58 | Off-book | Sell | SI |
| 15/10/2026 | 12:41:51 | 361.80p | 130 | £470.34 | Off-book | Sell | SI |
| 15/10/2026 | 12:41:41 | 361.80p | 250 | £904.50 | Off-book | Sell | SI |
| 15/10/2026 | 12:41:30 | 363.20p | 159 | £577.49 | Exchange | Buy | AT |
| 15/10/2026 | 12:38:50 | 362.26p | 1,181 | £4,278.24 | Off-book | Sell | SI |
| 15/10/2026 | 12:36:24 | 362.60p | 417 | £1,512.04 | Exchange | Sell | AT |
| 15/10/2026 | 12:36:24 | 362.60p | 251 | £910.13 | Exchange | Buy | AT |
| 15/10/2026 | 12:36:22 | 362.00p | 6,216 | £22,501.92 | Exchange | Unknown | AT |
| 15/10/2026 | 12:36:22 | 361.80p | 3 | £10.85 | Exchange | Buy | AT |
| 15/10/2026 | 12:35:10 | 361.00p | 35 | £126.35 | Exchange | Buy | AT |
| 15/10/2026 | 12:35:10 | 361.00p | 84 | £303.24 | Exchange | Buy | AT |
| 15/10/2026 | 12:35:10 | 361.20p | 207 | £747.68 | Exchange | Buy | AT |
| 15/10/2026 | 12:32:01 | 361.00p | 58 | £209.38 | Exchange | Buy | AT |
| 15/10/2026 | 12:32:01 | 361.00p | 48 | £173.28 | Exchange | Buy | AT |
| 15/10/2026 | 12:30:01 | 361.20p | 54 | £195.05 | Exchange | Buy | AT |
| 15/10/2026 | 12:27:16 | 361.00p | 47 | £169.67 | Exchange | Buy | AT |
| 15/10/2026 | 12:27:16 | 361.00p | 40 | £144.40 | Exchange | Buy | AT |
| 15/10/2026 | 12:24:53 | 360.80p | 534 | £1,926.67 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 15/10/2026 | 13:40:49 | 363.80p | 12 | £43.66 | Off-book | Sell | SI |
| 15/10/2026 | 13:34:19 | 362.60p | 39 | £141.41 | Exchange | Sell | AT |
| 15/10/2026 | 13:31:04 | 361.60p | 209 | £755.74 | Exchange | Unknown | AT |
| 15/10/2026 | 13:31:04 | 361.60p | 71 | £256.74 | Exchange | Sell | AT |
| 15/10/2026 | 13:21:39 | 361.40p | 6 | £21.68 | Exchange | Sell | AT |
| 15/10/2026 | 13:20:24 | 362.40p | 148 | £536.35 | Exchange | Sell | AT |
| 15/10/2026 | 13:20:24 | 362.40p | 157 | £568.97 | Exchange | Sell | AT |
| 15/10/2026 | 13:20:24 | 362.40p | 267 | £967.61 | Exchange | Sell | AT |
| 15/10/2026 | 13:20:24 | 362.40p | 342 | £1,239.41 | Exchange | Sell | AT |
| 15/10/2026 | 13:20:24 | 362.20p | 249 | £901.88 | Exchange | Sell | AT |
| 15/10/2026 | 13:16:43 | 362.60p | 243 | £881.12 | Exchange | Sell | AT |
| 15/10/2026 | 13:12:02 | 361.80p | 4 | £14.47 | Exchange | Sell | AT |
| 15/10/2026 | 13:10:25 | 361.60p | 7 | £25.31 | Off-book | Sell | SI |
| 15/10/2026 | 13:08:45 | 361.60p | 4 | £14.46 | Exchange | Sell | AT |
| 15/10/2026 | 13:08:29 | 361.60p | 19 | £68.70 | Off-book | Sell | SI |
| 15/10/2026 | 13:08:29 | 361.60p | 6 | £21.70 | Off-book | Sell | SI |
| 15/10/2026 | 13:02:17 | 362.80p | 1 | £3.63 | Off-book | Buy | SI |
| 15/10/2026 | 13:00:45 | 361.60p | 21 | £75.94 | Off-book | Sell | SI |
| 15/10/2026 | 12:56:23 | 361.60p | 17 | £61.47 | Off-book | Sell | OTC |
| 15/10/2026 | 12:51:55 | 361.60p | 21 | £75.94 | Exchange | Sell | AT |
| 15/10/2026 | 12:51:32 | 362.60p | 44 | £159.54 | Exchange | Buy | AT |
| 15/10/2026 | 12:49:59 | 362.00p | 122 | £441.64 | Exchange | Sell | AT |
| 15/10/2026 | 12:49:59 | 362.00p | 113 | £409.06 | Exchange | Sell | AT |
| 15/10/2026 | 12:49:59 | 362.00p | 3 | £10.86 | Exchange | Sell | AT |
| 15/10/2026 | 12:44:37 | 362.80p | 38 | £137.86 | Exchange | Buy | AT |
| 15/10/2026 | 12:44:37 | 362.80p | 43 | £156.00 | Exchange | Buy | AT |
| 15/10/2026 | 12:44:37 | 362.80p | 53 | £192.28 | Exchange | Buy | AT |
| 15/10/2026 | 12:43:52 | 362.60p | 151 | £547.53 | Exchange | Buy | AT |
| 15/10/2026 | 12:43:51 | 362.60p | 243 | £881.12 | Exchange | Sell | AT |
| 15/10/2026 | 12:43:51 | 362.80p | 209 | £758.25 | Exchange | Sell | AT |
| 15/10/2026 | 12:43:51 | 362.60p | 250 | £906.50 | Exchange | Sell | AT |
| 15/10/2026 | 12:43:47 | 363.40p | 58 | £210.77 | Exchange | Buy | AT |
| 15/10/2026 | 12:43:29 | 361.80p | 310 | £1,121.58 | Off-book | Sell | SI |
| 15/10/2026 | 12:41:51 | 361.80p | 130 | £470.34 | Off-book | Sell | SI |
| 15/10/2026 | 12:41:41 | 361.80p | 250 | £904.50 | Off-book | Sell | SI |
| 15/10/2026 | 12:41:30 | 363.20p | 159 | £577.49 | Exchange | Buy | AT |
| 15/10/2026 | 12:38:50 | 362.26p | 1,181 | £4,278.24 | Off-book | Sell | SI |
| 15/10/2026 | 12:36:24 | 362.60p | 417 | £1,512.04 | Exchange | Sell | AT |
| 15/10/2026 | 12:36:24 | 362.60p | 251 | £910.13 | Exchange | Buy | AT |
| 15/10/2026 | 12:36:22 | 362.00p | 6,216 | £22,501.92 | Exchange | Unknown | AT |
| 15/10/2026 | 12:36:22 | 361.80p | 3 | £10.85 | Exchange | Buy | AT |
| 15/10/2026 | 12:35:10 | 361.00p | 35 | £126.35 | Exchange | Buy | AT |
| 15/10/2026 | 12:35:10 | 361.00p | 84 | £303.24 | Exchange | Buy | AT |
| 15/10/2026 | 12:35:10 | 361.20p | 207 | £747.68 | Exchange | Buy | AT |
| 15/10/2026 | 12:32:01 | 361.00p | 58 | £209.38 | Exchange | Buy | AT |
| 15/10/2026 | 12:32:01 | 361.00p | 48 | £173.28 | Exchange | Buy | AT |
| 15/10/2026 | 12:30:01 | 361.20p | 54 | £195.05 | Exchange | Buy | AT |
| 15/10/2026 | 12:27:16 | 361.00p | 47 | £169.67 | Exchange | Buy | AT |
| 15/10/2026 | 12:27:16 | 361.00p | 40 | £144.40 | Exchange | Buy | AT |
| 15/10/2026 | 12:24:53 | 360.80p | 534 | £1,926.67 | Exchange | Buy | AT |
